News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.34 | -9.76265876664 | 587.34 | 626.56 | 530 | 2772840 | 585.36737024 | CS |
| 4 | -98.37 | -15.6547893757 | 628.37 | 652.6279 | 530 | 2203617 | 609.09285755 | CS |
| 12 | 48.5 | 10.0726895119 | 481.5 | 652.6279 | 443.21 | 2037372 | 549.33370031 | CS |
| 26 | 205.5 | 63.3281972265 | 324.5 | 652.6279 | 322.35 | 2220019 | 479.36624564 | CS |
| 52 | 262 | 97.7611940299 | 268 | 652.6279 | 249.58 | 2051636 | 397.97929549 | CS |
| 156 | 394.72 | 291.780011827 | 135.28 | 652.6279 | 69.285 | 1956200 | 226.20322261 | CS |
| 260 | 395.12 | 292.941874259 | 134.88 | 652.6279 | 69.285 | 1888649 | 231.08520402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 532.1 | -11.31 | -2.08 | 540.52 | 548.84 | 506.49 | 3826019 |
| 1741304400 | 543.41 | -43.42 | -7.40 | 570 | 581.34 | 534.2201 | 2963435 |
| 1741218000 | 586.83 | 2.69 | 0.46 | 585.78 | 587.27 | 569.08 | 1802103 |
| 1741131600 | 584.14 | -15.72 | -2.62 | 586.7 | 590.70989 | 560.1 | 2994053 |
| 1741045200 | 599.86 | -8.15 | -1.34 | 610.6 | 626.55999 | 593.77 | 1576381 |
| 1740786000 | 608.01 | 17.25 | 2.92 | 587.34 | 609.91999 | 580 | 4528230 |
| 1740699600 | 590.76 | -12.37 | -2.05 | 612 | 613 | 586 | 1191442 |
| 1740613200 | 603.13 | 14.56 | 2.47 | 595.62 | 608.5294 | 592.89 | 2629159 |
| 1740526800 | 588.57 | -13.04 | -2.17 | 597.22 | 599.12 | 575.535 | 2823360 |
| 1740440400 | 601.61 | -5.77 | -0.95 | 612.29999 | 621.91 | 592.98 | 2083013 |
| 1740181200 | 607.38 | -29.39 | -4.62 | 636.37 | 639.01199 | 605.557 | 2226849 |
| 1740094800 | 636.77 | -5.96 | -0.93 | 635.5 | 638.79 | 615.15 | 1906964 |
| 1740008400 | 642.73 | 12.17 | 1.93 | 638 | 643 | 624.25 | 1473351 |
| 1739922000 | 630.55999 | -7.62 | -1.19 | 638.2 | 646.98 | 625.64 | 1933619 |
| 1739576400 | 638.17999 | -10.14 | -1.56 | 650 | 650 | 626.1 | 2120188 |
| 1739490000 | 648.32 | 7.73 | 1.21 | 647.2 | 652.62789 | 640.04999 | 1630290 |
| 1739403600 | 640.59 | 17.44 | 2.80 | 624.71 | 648.2723 | 623.71 | 1803713 |
| 1739317200 | 623.15 | -14.54 | -2.28 | 628.98 | 635.45 | 619.00199 | 1661919 |
| 1739230800 | 637.69 | 14.7 | 2.36 | 629.59 | 642.27 | 621.23 | 2131423 |
| 1738971600 | 622.99 | -2.88 | -0.46 | 628.37 | 632.45 | 620.69 | 2389224 |
| 1738885200 | 625.87 | -0.13 | -0.02 | 628.5 | 628.5 | 618.01 | 1856348 |
| 1738798800 | 626 | 4.23 | 0.68 | 609 | 630.77 | 607.29999 | 4607526 |
| 1738712400 | 621.77 | 72.69 | 13.24 | 594.92999 | 623.4 | 581.07 | 6750668 |
| 1738626000 | 549.08 | 0.53 | 0.10 | 538.91999 | 554.6958 | 534.8937 | 2516402 |
| 1738366800 | 548.54999 | -1.58 | -0.29 | 550 | 560.36 | 546.55999 | 1548504 |
| 1738280400 | 550.13 | 11.3 | 2.10 | 544 | 558.30999 | 541.585 | 2033960 |
| 1738194000 | 538.83 | 8.03 | 1.51 | 529.97 | 543.86 | 528.19 | 1900281 |
| 1738107600 | 530.79999 | 16.82 | 3.27 | 518 | 536.995 | 510.7189 | 2220328 |
| 1738021200 | 513.98 | 3.55 | 0.70 | 495.11 | 516.5829 | 488.04 | 2350852 |
| 1737762000 | 510.43 | 16.87 | 3.42 | 504.1 | 512.01 | 501.475 | 1757999 |
| 1737675600 | 493.56 | 0 | 0.00 | 493.56 | 493.56 | 493.56 | 0 |
| 1737589200 | 493.56 | 6.05 | 1.24 | 505.5 | 509.23 | 493.03 | 1662673 |
| 1737502800 | 487.51 | 1.98 | 0.41 | 497.36 | 499.01 | 476.52 | 2119547 |
| 1737157200 | 485.53 | -4.81 | -0.98 | 487 | 490.78 | 480.005 | 2021343 |
| 1737070800 | 490.34 | -0.35 | -0.07 | 490.81 | 500.48 | 488.23 | 1376346 |
| 1736984400 | 490.69 | 27.1 | 5.85 | 476.5 | 492.18 | 476.06 | 2052942 |
| 1736898000 | 463.59 | 5.05 | 1.10 | 464.39 | 469.39 | 460.33 | 1140432 |
| 1736811600 | 458.54 | -0.99 | -0.22 | 452.43 | 463.5 | 451.4284 | 1344982 |
| 1736552400 | 459.53 | -20.2 | -4.21 | 476 | 479.43 | 456.25 | 2965660 |
| 1736379600 | 479.73 | 15.8 | 3.41 | 462.71 | 482.0599 | 460.93 | 2154075 |
| 1736293200 | 463.93 | -5 | -1.07 | 472 | 472.97 | 454.7133 | 1260377 |
| 1736206800 | 468.93 | 2.24 | 0.48 | 469.44 | 474.3134 | 460.6001 | 1749373 |
| 1735947600 | 466.69 | 8.9 | 1.94 | 459.95 | 472.8 | 459.5 | 1183917 |
| 1735861200 | 457.79 | 10.41 | 2.33 | 450.58 | 460.27 | 443.21 | 1092379 |
| 1735688400 | 447.38 | -4.41 | -0.98 | 451.76 | 453.11 | 446.21 | 762883 |
| 1735602000 | 451.79 | -4.69 | -1.03 | 450 | 455.17 | 444.85 | 1604418 |
| 1735342800 | 456.48 | -1.5 | -0.33 | 456.12 | 459 | 449.495 | 963761 |
| 1735256400 | 457.98 | -3.66 | -0.79 | 458 | 460.91 | 455.28 | 1145906 |
| 1735077840 | 461.64 | 5.35 | 1.17 | 456.82 | 462.69 | 455.9 | 522347 |
| 1734997200 | 456.29 | -4.59 | -1.00 | 462 | 462.5 | 451 | 1660489 |
| 1734738000 | 460.88 | 6.72 | 1.48 | 445.27 | 464.465 | 444.17 | 1833930 |
| 1734651600 | 454.16 | 5.51 | 1.23 | 453.92 | 460.78 | 450.01 | 1858145 |
| 1734565200 | 448.65 | -25.72 | -5.42 | 478.9 | 482.67 | 446.78 | 3385596 |
| 1734478800 | 474.37 | -10.53 | -2.17 | 479.91 | 483.82 | 471.7001 | 1915436 |
| 1734392400 | 484.9 | 1.59 | 0.33 | 480.67 | 490.665 | 480.67 | 1398531 |
| 1734133200 | 483.31 | 3.2 | 0.67 | 481.5 | 484.6 | 474.54 | 1431021 |
| 1734046800 | 480.11 | 3.2 | 0.67 | 477 | 487.8199 | 475 | 1606858 |
| 1733960400 | 476.91 | 5.33 | 1.13 | 473.53 | 478.94 | 469.505 | 1948013 |
| 1733874000 | 471.58 | -10.94 | -2.27 | 479.8 | 488.4291 | 465.3401 | 2783090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
